Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.95 | 14.21 | 13.83 | 14.15 | 5,711,015 | +0.45(+3.28%) |
Jan 28, 2005 | 14.04 | 14.15 | 13.52 | 13.70 | 9,399,846 | -0.40(-2.84%) |
Jan 27, 2005 | 13.89 | 14.19 | 13.62 | 14.10 | 8,845,746 | +0.16(+1.15%) |
Jan 26, 2005 | 13.23 | 14.01 | 13.17 | 13.94 | 21,530,296 | +1.52(+12.24%) |
Jan 25, 2005 | 12.45 | 12.80 | 12.31 | 12.42 | 7,462,603 | -0.11(-0.88%) |
Jan 24, 2005 | 12.65 | 12.76 | 12.44 | 12.53 | 5,894,602 | -0.12(-0.95%) |
Jan 21, 2005 | 12.95 | 12.99 | 12.63 | 12.65 | 5,137,407 | -0.14(-1.09%) |
Jan 20, 2005 | 12.79 | 12.95 | 12.75 | 12.79 | 4,384,602 | -0.02(-0.16%) |
Jan 19, 2005 | 13.17 | 13.20 | 12.80 | 12.81 | 4,151,585 | -0.32(-2.44%) |
Jan 18, 2005 | 12.99 | 13.19 | 12.91 | 13.13 | 4,631,829 | +0.15(+1.16%) |
Jan 14, 2005 | 12.77 | 13.01 | 12.73 | 12.98 | 8,619,042 | +0.55(+4.42%) |
Jan 13, 2005 | 12.68 | 12.71 | 12.42 | 12.43 | 4,067,497 | -0.29(-2.28%) |
Jan 12, 2005 | 12.62 | 12.75 | 12.50 | 12.72 | 3,218,449 | +0.14(+1.11%) |
Jan 11, 2005 | 12.58 | 12.79 | 12.48 | 12.58 | 4,080,791 | -0.09(-0.71%) |
Jan 10, 2005 | 12.51 | 12.73 | 12.39 | 12.67 | 5,026,068 | +0.13(+1.04%) |
Jan 07, 2005 | 12.84 | 12.88 | 12.53 | 12.54 | 4,915,429 | -0.21(-1.65%) |
Jan 06, 2005 | 13.04 | 13.20 | 12.72 | 12.75 | 4,016,665 | -0.25(-1.92%) |
Jan 05, 2005 | 12.78 | 13.25 | 12.77 | 13.00 | 5,124,039 | -0.03(-0.23%) |
Jan 04, 2005 | 13.61 | 13.65 | 12.80 | 13.03 | 7,189,044 | -0.47(-3.48%) |
Jan 03, 2005 | 13.91 | 14.02 | 13.37 | 13.50 | 4,108,795 | -0.32(-2.32%) |
Dec 31, 2004 | 13.75 | 13.92 | 13.75 | 13.82 | 2,464,200 | +0.01(+0.07%) |
Dec 30, 2004 | 14.01 | 14.05 | 13.78 | 13.81 | 2,979,000 | -0.14(-1.00%) |
Dec 29, 2004 | 13.82 | 13.96 | 13.75 | 13.95 | 3,482,800 | +0.12(+0.87%) |
Dec 28, 2004 | 13.69 | 13.88 | 13.67 | 13.83 | 3,673,900 | +0.06(+0.44%) |
Dec 27, 2004 | 13.93 | 14.06 | 13.70 | 13.77 | 4,565,200 | -0.23(-1.64%) |
Dec 23, 2004 | 14.05 | 14.06 | 13.87 | 14.00 | 3,823,700 | -0.12(-0.85%) |
Dec 22, 2004 | 14.07 | 14.21 | 13.91 | 14.12 | 5,641,900 | -0.16(-1.12%) |
Dec 21, 2004 | 14.29 | 14.41 | 14.14 | 14.28 | 5,309,600 | -0.03(-0.21%) |
Dec 20, 2004 | 14.25 | 14.46 | 14.06 | 14.31 | 4,581,100 | +0.26(+1.85%) |
Dec 17, 2004 | 14.59 | 14.69 | 14.02 | 14.05 | 6,685,600 | -0.31(-2.16%) |
Dec 16, 2004 | 14.57 | 14.67 | 14.24 | 14.36 | 5,853,500 | -0.31(-2.11%) |
Dec 15, 2004 | 14.52 | 14.79 | 14.39 | 14.67 | 5,409,400 | +0.17(+1.17%) |
Dec 14, 2004 | 14.71 | 14.73 | 14.30 | 14.50 | 12,151,700 | +0.71(+5.15%) |
Dec 13, 2004 | 13.69 | 13.80 | 13.67 | 13.79 | 3,287,500 | +0.10(+0.73%) |
Dec 10, 2004 | 13.72 | 13.78 | 13.55 | 13.69 | 2,861,700 | -0.09(-0.65%) |
Dec 09, 2004 | 13.57 | 13.94 | 13.33 | 13.78 | 7,451,800 | +0.04(+0.29%) |
Dec 08, 2004 | 13.89 | 13.98 | 13.59 | 13.74 | 5,744,500 | -0.14(-1.01%) |
Dec 07, 2004 | 14.31 | 14.40 | 13.87 | 13.88 | 6,693,100 | -0.37(-2.60%) |
Dec 06, 2004 | 14.42 | 14.48 | 14.23 | 14.25 | 5,904,500 | -0.11(-0.77%) |
Dec 03, 2004 | 14.64 | 14.67 | 14.32 | 14.36 | 5,964,500 | -0.06(-0.42%) |
Dec 02, 2004 | 14.45 | 14.60 | 14.32 | 14.42 | 6,768,500 | -0.30(-2.04%) |
Dec 01, 2004 | 14.38 | 14.83 | 14.35 | 14.72 | 6,436,800 | +0.37(+2.58%) |
Nov 30, 2004 | 14.52 | 14.65 | 14.28 | 14.35 | 7,654,900 | -0.24(-1.64%) |
Nov 29, 2004 | 14.80 | 15.01 | 14.47 | 14.59 | 6,023,100 | +0.00(+0.00%) |
Nov 26, 2004 | 14.66 | 14.68 | 14.53 | 14.59 | 1,098,300 | -0.05(-0.34%) |
Nov 24, 2004 | 14.84 | 14.84 | 14.51 | 14.64 | 3,523,100 | +0.19(+1.31%) |
Nov 23, 2004 | 14.60 | 14.71 | 14.38 | 14.45 | 4,759,000 | -0.26(-1.77%) |
Nov 22, 2004 | 14.39 | 14.80 | 14.36 | 14.71 | 4,547,700 | +0.20(+1.38%) |
Nov 19, 2004 | 14.83 | 14.90 | 14.47 | 14.51 | 4,609,000 | -0.34(-2.29%) |
Nov 18, 2004 | 14.83 | 14.90 | 14.63 | 14.85 | 5,175,900 | +0.01(+0.07%) |
Nov 17, 2004 | 14.71 | 15.00 | 14.66 | 14.84 | 7,296,300 | +0.31(+2.13%) |
Nov 16, 2004 | 14.36 | 14.63 | 14.20 | 14.53 | 6,933,800 | +0.00(+0.00%) |
Nov 15, 2004 | 14.25 | 14.75 | 14.20 | 14.53 | 6,582,700 | +0.02(+0.14%) |
Nov 12, 2004 | 14.28 | 14.53 | 14.15 | 14.51 | 5,474,700 | +0.25(+1.75%) |
Nov 11, 2004 | 13.62 | 14.36 | 13.58 | 14.26 | 10,634,400 | +0.68(+5.01%) |
Nov 10, 2004 | 13.34 | 13.68 | 13.29 | 13.58 | 6,703,100 | -0.01(-0.07%) |
Nov 09, 2004 | 13.32 | 13.76 | 13.31 | 13.59 | 6,985,200 | +0.08(+0.59%) |
Nov 08, 2004 | 13.30 | 13.57 | 13.20 | 13.51 | 4,641,100 | +0.26(+1.96%) |
Nov 05, 2004 | 13.14 | 13.44 | 13.06 | 13.25 | 6,144,500 | +0.24(+1.84%) |
Nov 04, 2004 | 12.83 | 13.18 | 12.72 | 13.01 | 7,170,800 | +0.12(+0.93%) |
Nov 03, 2004 | 13.27 | 13.44 | 12.74 | 12.89 | 11,337,100 | -0.15(-1.15%) |
Nov 02, 2004 | 12.44 | 13.13 | 12.39 | 13.04 | 13,708,700 | +0.64(+5.16%) |